| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $6.27 | $6.55 | $6.18 | $6.46 | 8,406,200 |
Week of December 23 2002 | $6.70 | $6.88 | $6.30 | $6.35 | 13,804,800 |
Week of December 16 2002 | $7.31 | $7.70 | $6.37 | $6.62 | 44,258,500 |
Week of December 09 2002 | $7.60 | $8.05 | $7.28 | $7.32 | 38,956,400 |
Week of December 02 2002 | $9.29 | $9.60 | $7.23 | $8.11 | 95,586,199 |
Week of November 25 2002 | $6.86 | $9.10 | $6.86 | $9.00 | 83,469,300 |
Week of November 18 2002 | $6.50 | $7.00 | $5.44 | $6.86 | 134,506,498 |
Week of November 11 2002 | $6.10 | $6.60 | $5.81 | $6.48 | 27,635,700 |
Week of November 04 2002 | $6.90 | $7.80 | $6.04 | $6.10 | 35,441,200 |
Week of October 28 2002 | $6.43 | $6.51 | $5.61 | $6.51 | 32,395,400 |
Week of October 21 2002 | $4.73 | $6.45 | $4.67 | $6.09 | 51,924,500 |
Week of October 14 2002 | $3.75 | $4.87 | $3.43 | $4.40 | 30,460,000 |
Week of October 07 2002 | $3.50 | $3.89 | $3.10 | $3.76 | 41,109,700 |
Week of September 30 2002 | $5.70 | $5.70 | $3.50 | $3.51 | 70,181,500 |
Week of September 23 2002 | $6.23 | $6.23 | $5.70 | $5.74 | 37,243,400 |
Week of September 16 2002 | $7.20 | $7.38 | $6.27 | $6.40 | 24,975,900 |
Week of September 09 2002 | $8.01 | $8.60 | $7.12 | $7.21 | 26,630,600 |
Week of September 02 2002 | $8.60 | $8.69 | $7.83 | $8.04 | 21,143,500 |
Week of August 26 2002 | $9.70 | $9.80 | $8.51 | $8.85 | 20,727,700 |
Week of August 19 2002 | $9.93 | $10.88 | $9.45 | $9.67 | 29,582,300 |
Week of August 12 2002 | $8.68 | $9.95 | $8.38 | $9.93 | 19,934,300 |
Week of August 05 2002 | $7.73 | $9.02 | $7.45 | $8.83 | 28,933,200 |
Week of July 29 2002 | $8.12 | $8.51 | $7.01 | $7.31 | 21,058,200 |
Week of July 22 2002 | $8.59 | $8.90 | $7.46 | $7.82 | 21,215,900 |
Week of July 15 2002 | $9.10 | $10.30 | $8.34 | $8.49 | 31,280,800 |
